Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.17	43.19	43.15	43.17	73,297	-0.01(-0.01%)
May 30, 2017	43.12	43.18	43.12	43.17	75,955	+0.01(+0.03%)
May 26, 2017	43.17	43.19	43.15	43.16	80,028	+0.00(+0.00%)
May 25, 2017	43.14	43.17	43.13	43.16	209,665	-0.01(-0.03%)
May 24, 2017	43.15	43.18	43.12	43.17	529,015	+0.04(+0.09%)
May 23, 2017	43.16	43.17	43.12	43.13	111,667	-0.01(-0.02%)
May 22, 2017	43.15	43.18	43.09	43.14	204,480	+0.02(+0.04%)
May 19, 2017	43.14	43.16	43.12	43.13	69,539	+0.00(+0.00%)
May 18, 2017	43.09	43.14	43.09	43.13	93,250	-0.01(-0.02%)
May 17, 2017	43.06	43.14	43.06	43.13	173,132	+0.04(+0.10%)
May 16, 2017	43.09	43.12	43.05	43.09	342,026	+0.02(+0.04%)
May 15, 2017	43.12	43.13	43.04	43.08	115,140	-0.02(-0.04%)
May 12, 2017	43.08	43.09	43.05	43.09	109,589	+0.03(+0.08%)
May 11, 2017	43.05	43.09	43.01	43.06	204,368	-0.02(-0.06%)
May 10, 2017	43.09	43.09	43.07	43.09	116,572	-0.02(-0.04%)
May 09, 2017	43.09	43.11	43.06	43.10	132,003	-0.02(-0.06%)
May 08, 2017	43.12	43.15	43.09	43.13	238,533	+0.01(+0.02%)
May 05, 2017	43.09	43.12	43.09	43.12	183,965	+0.00(+0.00%)
May 04, 2017	43.07	43.12	43.07	43.12	180,642	-0.02(-0.06%)
May 03, 2017	43.09	43.14	43.09	43.14	95,213	+0.03(+0.08%)
May 02, 2017	43.04	43.12	43.04	43.11	90,338	+0.05(+0.12%)
May 01, 2017	43.04	43.08	43.03	43.06	105,004	+0.01(+0.02%)
Apr 28, 2017	42.99	43.05	42.98	43.05	91,510	+0.02(+0.04%)
Apr 27, 2017	43.03	43.04	42.99	43.04	104,981	+0.03(+0.08%)
Apr 26, 2017	42.99	43.01	42.97	43.00	91,492	+0.01(+0.02%)
Apr 25, 2017	43.03	43.03	42.95	42.99	102,977	-0.01(-0.02%)
Apr 24, 2017	43.03	43.03	42.96	43.00	201,025	-0.01(-0.02%)
Apr 21, 2017	43.04	43.06	43.01	43.01	267,230	-0.02(-0.05%)
Apr 20, 2017	43.00	43.05	43.00	43.03	122,502	-0.00(-0.01%)
Apr 19, 2017	43.03	43.08	43.01	43.04	91,061	-0.06(-0.13%)
Apr 18, 2017	43.05	43.10	43.03	43.10	90,845	+0.02(+0.04%)
Apr 17, 2017	43.09	43.10	43.06	43.08	117,207	-0.01(-0.02%)
Apr 13, 2017	43.08	43.09	43.05	43.09	161,518	-0.01(-0.02%)
Apr 12, 2017	43.05	43.10	43.05	43.10	71,106	+0.03(+0.08%)
Apr 11, 2017	43.06	43.07	43.03	43.06	255,256	-0.01(-0.02%)
Apr 10, 2017	43.04	43.08	43.00	43.07	63,103	+0.01(+0.02%)
Apr 07, 2017	43.07	43.10	43.04	43.06	77,011	-0.02(-0.04%)
Apr 06, 2017	43.06	43.09	43.03	43.08	101,424	+0.01(+0.02%)
Apr 05, 2017	43.07	43.09	43.05	43.07	135,565	-0.01(-0.02%)
Apr 04, 2017	43.01	43.08	43.00	43.08	142,712	+0.12(+0.27%)
Apr 03, 2017	42.89	43.00	42.89	42.96	297,912	+0.06(+0.13%)
Mar 31, 2017	42.94	42.98	42.87	42.91	215,888	-0.02(-0.04%)
Mar 30, 2017	42.96	42.96	42.89	42.92	281,967	-0.03(-0.08%)
Mar 29, 2017	42.90	42.98	42.87	42.96	237,815	+0.04(+0.10%)
Mar 28, 2017	42.94	42.96	42.90	42.91	107,429	+0.00(+0.00%)
Mar 27, 2017	42.91	42.99	42.89	42.91	113,153	-0.01(-0.03%)
Mar 24, 2017	42.89	42.96	42.87	42.93	265,673	+0.01(+0.03%)
Mar 23, 2017	42.97	42.97	42.90	42.91	165,497	+0.01(+0.01%)
Mar 22, 2017	42.92	42.95	42.85	42.91	192,621	+0.00(+0.00%)
Mar 21, 2017	42.87	42.92	42.87	42.91	74,152	+0.00(+0.00%)
Mar 20, 2017	42.87	42.92	42.86	42.91	67,014	+0.02(+0.04%)
Mar 17, 2017	42.92	42.92	42.86	42.89	68,165	-0.02(-0.04%)
Mar 16, 2017	42.85	42.92	42.85	42.91	103,455	+0.07(+0.15%)
Mar 15, 2017	42.82	42.87	42.78	42.84	104,897	-0.02(-0.06%)
Mar 14, 2017	42.81	42.87	42.80	42.87	122,513	+0.00(+0.00%)
Mar 13, 2017	42.80	42.86	42.80	42.87	79,236	+0.01(+0.02%)
Mar 10, 2017	42.85	42.88	42.81	42.86	242,998	-0.01(-0.02%)
Mar 09, 2017	42.86	42.91	42.83	42.87	109,916	-0.02(-0.06%)
Mar 08, 2017	42.91	42.92	42.87	42.89	221,346	-0.03(-0.08%)
Mar 07, 2017	42.93	42.95	42.90	42.92	129,042	-0.02(-0.06%)
Mar 06, 2017	42.93	42.95	42.90	42.95	206,674	+0.10(+0.23%)
Mar 03, 2017	43.02	43.02	42.85	42.85	151,167	-0.09(-0.21%)
Mar 02, 2017	42.97	42.97	42.87	42.94	435,800	+0.01(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.